La bourse est fermée

State Street Corporation (STT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,17+0,46 (+0,63 %)
À partir de 12:12PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT240621C000350002023-07-17 2:44PM EDT35.0032.5933.8034.500.00-100.00%
STT240621C000375002023-06-01 12:48PM EDT37.5032.7035.8037.300.00-12552.54%
STT240621C000400002024-04-12 10:25AM EDT40.0037.0034.6039.400.00-13721.48%
STT240621C000450002024-03-21 9:37AM EDT45.0029.9027.0031.000.00-10424.12%
STT240621C000475002023-10-13 1:41PM EDT47.5018.8020.7021.800.00-690.00%
STT240621C000500002024-02-28 2:27PM EDT50.0024.2326.0030.500.00-215586.33%
STT240621C000550002024-02-29 12:46PM EDT55.0018.9422.1025.300.00-33514.06%
STT240621C000575002023-10-20 10:37AM EDT57.5011.9014.6014.900.00-132114.06%
STT240621C000600002024-05-03 12:55PM EDT60.0014.9013.6018.200.00-1013308.89%
STT240621C000625002024-02-07 4:53PM EDT62.5012.0010.4011.200.00-2024155.76%
STT240621C000650002024-02-22 3:24PM EDT65.009.4010.1011.800.00-440237.31%
STT240621C000675002024-04-29 2:07PM EDT67.507.806.408.600.00-222165.23%
STT240621C000700002024-06-18 9:30AM EDT70.001.852.052.200.00-2091618.56%
STT240621C000725002024-06-17 3:44PM EDT72.500.380.300.400.00-639418.26%
STT240621C000750002024-06-13 11:15AM EDT75.000.070.050.750.00-568159.52%
STT240621C000775002024-06-17 1:33PM EDT77.500.160.000.750.00-1787064.36%
STT240621C000800002024-06-12 10:55AM EDT80.000.080.000.400.00-238469.92%
STT240621C000825002024-06-17 1:33PM EDT82.500.070.000.250.00-123676.95%
STT240621C000850002024-06-06 1:22PM EDT85.000.190.000.750.00-1253114.84%
STT240621C000875002024-06-06 12:27PM EDT87.500.100.000.750.00-1196129.39%
STT240621C000900002024-04-19 9:54AM EDT90.000.060.000.750.00-30189143.16%
STT240621C000925002024-05-13 2:27PM EDT92.500.100.002.150.00-333205.27%
STT240621C000950002024-05-30 9:30AM EDT95.000.050.000.750.00-164168.75%
STT240621C000975002023-07-14 11:21AM EDT97.501.051.401.600.00--10257.81%
STT240621C001000002023-10-03 2:31PM EDT100.000.300.050.450.00-1295177.34%
STT240621C001050002023-09-07 10:17AM EDT105.000.350.000.350.00-450185.94%
STT240621C001100002023-05-22 2:12PM EDT110.000.600.350.850.00--2257.23%
STT240621C001200002023-10-23 9:30AM EDT120.000.040.000.000.00--250.00%
STT240621C001350002023-07-05 9:40AM EDT135.000.100.000.200.00-33260.94%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT240621P000350002023-10-20 11:14AM EDT35.000.270.000.250.00-5315335.16%
STT240621P000375002024-01-30 10:31AM EDT37.500.050.000.000.00-14650.00%
STT240621P000400002024-04-29 10:27AM EDT40.000.200.001.350.00-222384.57%
STT240621P000425002024-01-08 10:30AM EDT42.500.150.000.000.00-153050.00%
STT240621P000450002024-04-22 3:04PM EDT45.000.050.000.000.00-1050.00%
STT240621P000475002024-06-03 12:39PM EDT47.500.050.000.050.00-435164.06%
STT240621P000500002024-05-29 9:30AM EDT50.000.030.000.100.00-232160.16%
STT240621P000550002024-04-16 11:54AM EDT55.000.200.000.750.00-10120177.73%
STT240621P000575002024-05-13 2:27PM EDT57.500.100.000.950.00-239163.67%
STT240621P000600002024-06-11 2:56PM EDT60.000.030.000.750.00-1130131.25%
STT240621P000625002024-06-11 2:56PM EDT62.500.070.000.750.00-11,594108.69%
STT240621P000650002024-06-17 10:07AM EDT65.000.070.000.350.00-22,58670.12%
STT240621P000675002024-06-14 9:36AM EDT67.500.200.000.700.00-51,42661.62%
STT240621P000700002024-06-18 9:42AM EDT70.000.100.050.15-0.10-50.00%82,57327.34%
STT240621P000725002024-06-18 11:53AM EDT72.500.810.800.90-0.99-49.25%31,05823.83%
STT240621P000750002024-06-17 11:21AM EDT75.004.042.953.300.00-91,95847.75%
STT240621P000775002024-06-13 2:18PM EDT77.506.055.007.500.00-84690.14%
STT240621P000800002024-06-17 2:35PM EDT80.008.456.3010.100.00-2382.03%
STT240621P000825002024-04-18 9:33AM EDT82.509.002.805.200.00-1810.00%
STT240621P000850002024-04-08 10:20AM EDT85.009.007.8010.500.00-200.00%
STT240621P000875002024-04-17 3:03PM EDT87.5015.507.5011.600.00-4342000.00%
STT240621P000900002023-07-07 10:55AM EDT90.0017.6018.0018.600.00-88150.68%
STT240621P000950002023-10-18 9:52AM EDT95.0026.000.000.000.00--00.00%